60,200€
0,33%
Echtzeit-Aktienkurs BAY.MOTOREN WERKE AG ST
Bid:
Ask:
Aktienkurse zur BAY.MOTOREN WERKE AG ST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 59,84 | 61,20 | 59,64 | 60,38 | 0,63% | 263.383,00 |
| 18.06.2026 | 62,22 | 62,88 | 58,80 | 60,00 | -3,35% | 548.238,00 |
| 17.06.2026 | 63,54 | 63,98 | 60,34 | 62,08 | -2,88% | 534.195,00 |
| 16.06.2026 | 68,64 | 68,64 | 63,82 | 63,92 | -6,90% | 503.027,00 |
| 15.06.2026 | 69,00 | 69,76 | 68,16 | 68,66 | 1,87% | 128.830,00 |
| 12.06.2026 | 67,88 | 68,48 | 66,78 | 67,40 | -1,12% | 130.486,00 |
| 11.06.2026 | 67,30 | 68,22 | 65,52 | 68,16 | 0,98% | 227.973,00 |
| 10.06.2026 | 69,06 | 69,46 | 67,36 | 67,50 | -2,54% | 115.911,00 |
| 09.06.2026 | 69,80 | 70,06 | 68,54 | 69,26 | -0,75% | 91.759,00 |
| 08.06.2026 | 70,00 | 70,22 | 68,96 | 69,78 | -0,71% | 112.384,00 |
| 05.06.2026 | 70,06 | 71,06 | 70,00 | 70,28 | -0,28% | 68.704,00 |
| 04.06.2026 | 71,02 | 72,10 | 69,92 | 70,48 | -1,54% | 134.973,00 |
| 03.06.2026 | 72,96 | 73,02 | 71,12 | 71,58 | -2,11% | 122.473,00 |
| 02.06.2026 | 74,38 | 74,96 | 72,54 | 73,12 | -1,46% | 125.985,00 |
| 01.06.2026 | 74,82 | 75,60 | 73,58 | 74,20 | -1,04% | 97.966,00 |
| 29.05.2026 | 76,38 | 76,48 | 74,78 | 74,98 | -1,29% | 77.761,00 |
| 28.05.2026 | 76,48 | 76,78 | 75,48 | 75,96 | -1,30% | 82.617,00 |
| 27.05.2026 | 75,36 | 77,68 | 75,36 | 76,96 | 2,04% | 61.031,00 |
| 26.05.2026 | 75,44 | 76,00 | 74,90 | 75,42 | -0,32% | 24.537,00 |
| 25.05.2026 | 75,36 | 76,00 | 75,14 | 75,66 | 1,34% | 42.645,00 |
| 22.05.2026 | 75,22 | 75,26 | 74,06 | 74,66 | -0,56% | 53.697,00 |
| 21.05.2026 | 74,50 | 75,60 | 74,00 | 75,08 | 0,81% | 74.770,00 |
| 20.05.2026 | 73,78 | 74,86 | 73,30 | 74,48 | 0,65% | 64.683,00 |
| 19.05.2026 | 74,20 | 75,10 | 73,80 | 74,00 | -0,96% | 87.345,00 |
| 18.05.2026 | 74,22 | 74,76 | 72,42 | 74,72 | -0,08% | 136.792,00 |
| 15.05.2026 | 76,00 | 76,44 | 74,14 | 74,78 | -2,53% | 151.890,00 |
| 14.05.2026 | 76,42 | 78,60 | 76,42 | 76,72 | -5,03% | 126.017,00 |
| 13.05.2026 | 81,34 | 81,38 | 79,54 | 80,78 | -0,32% | 94.465,00 |
| 12.05.2026 | 80,48 | 81,26 | 79,78 | 81,04 | 0,00% | 125.207,00 |
| 11.05.2026 | 81,98 | 82,00 | 80,52 | 81,04 | -0,90% | 99.576,00 |
| 08.05.2026 | 82,16 | 82,40 | 81,14 | 81,78 | -1,16% | 80.365,00 |
| 07.05.2026 | 81,70 | 83,80 | 81,52 | 82,74 | 1,40% | 65.118,00 |
| 06.05.2026 | 78,98 | 84,00 | 78,46 | 81,60 | 5,29% | 144.215,00 |
| 05.05.2026 | 76,24 | 78,04 | 75,72 | 77,50 | 1,68% | 65.097,00 |
| 04.05.2026 | 77,00 | 77,28 | 75,48 | 76,22 | -2,90% | 153.378,00 |
| 30.04.2026 | 77,32 | 78,50 | 76,00 | 78,50 | 1,21% | 65.797,00 |
| 29.04.2026 | 79,62 | 80,08 | 77,26 | 77,56 | -2,32% | 96.749,00 |
| 28.04.2026 | 80,00 | 80,08 | 79,06 | 79,40 | -0,65% | 58.483,00 |
| 27.04.2026 | 80,02 | 80,32 | 79,18 | 79,92 | -0,10% | 55.377,00 |
| 24.04.2026 | 80,92 | 81,16 | 79,16 | 80,00 | -1,09% | 94.228,00 |
| 23.04.2026 | 81,36 | 82,06 | 80,00 | 80,88 | -1,65% | 72.601,00 |
| 22.04.2026 | 83,98 | 83,98 | 81,78 | 82,24 | -1,13% | 40.981,00 |
| 21.04.2026 | 83,74 | 84,24 | 82,80 | 83,18 | -0,38% | 32.501,00 |
| 20.04.2026 | 83,02 | 83,70 | 82,40 | 83,50 | -0,14% | 30.681,00 |
| 17.04.2026 | 80,98 | 84,36 | 80,82 | 83,62 | 3,46% | 67.574,00 |
| 16.04.2026 | 82,48 | 82,72 | 80,62 | 80,82 | -1,99% | 57.688,00 |
| 15.04.2026 | 82,56 | 83,30 | 81,72 | 82,46 | -0,19% | 60.096,00 |
| 14.04.2026 | 84,32 | 85,18 | 82,52 | 82,62 | -1,99% | 43.726,00 |
| 13.04.2026 | 82,50 | 84,30 | 82,10 | 84,30 | 0,38% | 66.931,00 |
| 10.04.2026 | 82,64 | 84,30 | 82,28 | 83,98 | 1,60% | 41.963,00 |
| 09.04.2026 | 82,14 | 82,80 | 81,30 | 82,66 | 0,71% | 31.873,00 |
| 08.04.2026 | 81,82 | 82,90 | 81,58 | 82,08 | 3,66% | 87.524,00 |
| 07.04.2026 | 79,58 | 80,30 | 77,90 | 79,18 | -0,20% | 37.166,00 |
| 02.04.2026 | 77,40 | 79,50 | 77,24 | 79,34 | 0,18% | 34.946,00 |
| 01.04.2026 | 79,68 | 79,88 | 78,04 | 79,20 | 0,28% | 43.829,00 |
| 31.03.2026 | 78,20 | 79,00 | 77,46 | 78,98 | 1,44% | 39.887,00 |
| 30.03.2026 | 77,38 | 78,58 | 77,18 | 77,86 | 0,93% | 37.619,00 |
| 27.03.2026 | 78,72 | 78,72 | 77,14 | 77,14 | -1,76% | 26.116,00 |
| 26.03.2026 | 78,16 | 79,20 | 77,58 | 78,52 | -0,46% | 26.184,00 |
| 25.03.2026 | 78,48 | 79,34 | 78,26 | 78,88 | 1,21% | 36.656,00 |
| 24.03.2026 | 77,20 | 78,64 | 76,88 | 77,94 | -0,86% | 31.914,00 |
| 23.03.2026 | 74,68 | 78,88 | 73,66 | 78,62 | 4,19% | 83.981,00 |
| 20.03.2026 | 77,18 | 77,48 | 74,00 | 75,46 | -2,28% | 111.859,00 |
| 19.03.2026 | 78,52 | 78,52 | 76,24 | 77,22 | -2,13% | 126.948,00 |
| 18.03.2026 | 80,40 | 80,50 | 78,62 | 78,90 | -1,40% | 59.778,00 |
| 17.03.2026 | 78,98 | 80,24 | 78,80 | 80,02 | 0,60% | 45.244,00 |
| 16.03.2026 | 81,50 | 81,88 | 79,04 | 79,54 | -2,02% | 73.233,00 |
| 13.03.2026 | 81,82 | 81,82 | 79,66 | 81,18 | -0,49% | 49.441,00 |
| 12.03.2026 | 80,30 | 81,98 | 78,46 | 81,58 | 0,87% | 133.065,00 |
| 11.03.2026 | 80,36 | 81,72 | 79,88 | 80,88 | 0,62% | 80.896,00 |
| 10.03.2026 | 79,98 | 81,40 | 79,72 | 80,38 | 0,17% | 109.129,00 |
| 09.03.2026 | 78,48 | 80,46 | 77,62 | 80,24 | -0,32% | 105.732,00 |
| 06.03.2026 | 82,12 | 82,28 | 79,22 | 80,50 | -1,06% | 109.744,00 |
| 05.03.2026 | 82,20 | 83,60 | 81,22 | 81,36 | -2,35% | 58.229,00 |
| 04.03.2026 | 83,24 | 83,70 | 82,66 | 83,32 | -0,05% | 83.647,00 |
| 03.03.2026 | 84,82 | 84,82 | 81,92 | 83,36 | -2,46% | 142.824,00 |
| 02.03.2026 | 86,80 | 87,50 | 84,88 | 85,46 | -3,98% | 165.554,00 |
| 27.02.2026 | 88,74 | 89,48 | 88,26 | 89,00 | 0,18% | 65.120,00 |
| 26.02.2026 | 88,12 | 89,22 | 87,92 | 88,84 | 0,23% | 37.797,00 |
| 25.02.2026 | 88,78 | 89,00 | 87,68 | 88,64 | -0,23% | 28.450,00 |
| 24.02.2026 | 88,16 | 89,34 | 87,80 | 88,84 | 0,95% | 48.263,00 |
| 23.02.2026 | 89,78 | 90,00 | 87,68 | 88,00 | -2,68% | 135.484,00 |
| 20.02.2026 | 90,08 | 91,88 | 89,36 | 90,42 | 0,44% | 47.764,00 |
| 19.02.2026 | 91,26 | 91,72 | 89,16 | 90,02 | -1,79% | 36.339,00 |
| 18.02.2026 | 90,52 | 91,70 | 90,00 | 91,66 | 1,55% | 41.505,00 |
| 17.02.2026 | 89,28 | 90,92 | 89,16 | 90,26 | 0,56% | 27.664,00 |
| 16.02.2026 | 88,72 | 90,12 | 88,72 | 89,76 | 1,20% | 42.525,00 |
| 13.02.2026 | 87,76 | 89,46 | 87,52 | 88,70 | 1,16% | 23.796,00 |
| 12.02.2026 | 89,48 | 89,48 | 86,94 | 87,68 | -2,01% | 86.498,00 |
| 11.02.2026 | 89,14 | 89,96 | 88,22 | 89,48 | 0,25% | 26.468,00 |
| 10.02.2026 | 88,12 | 89,82 | 88,12 | 89,26 | 1,27% | 28.873,00 |
| 09.02.2026 | 89,02 | 89,02 | 87,78 | 88,14 | -0,52% | 25.515,00 |
| 06.02.2026 | 88,80 | 88,82 | 86,64 | 88,60 | 0,20% | 48.084,00 |
| 05.02.2026 | 91,02 | 91,06 | 87,20 | 88,42 | -2,88% | 70.341,00 |
| 04.02.2026 | 87,48 | 91,22 | 87,48 | 91,04 | 4,09% | 80.647,00 |
| 03.02.2026 | 88,36 | 89,68 | 87,26 | 87,46 | -1,24% | 49.991,00 |
| 02.02.2026 | 86,68 | 88,56 | 86,26 | 88,56 | 1,65% | 33.692,00 |
| 30.01.2026 | 87,32 | 87,78 | 86,68 | 87,12 | -0,50% | 21.701,00 |
| 29.01.2026 | 87,18 | 88,56 | 86,62 | 87,56 | 0,21% | 25.522,00 |
| 28.01.2026 | 87,36 | 87,74 | 85,74 | 87,38 | 0,60% | 51.098,00 |